Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 4.43 | 4.46 | 4.22 | 4.28 | 4.28 | -0.17 (-3.82%) | 21,498,893 |
25 Nov 2021 | CNY | 4.29 | 4.55 | 4.29 | 4.45 | 4.45 | +0.16 (+3.73%) | 22,656,151 |
24 Nov 2021 | CNY | 4.35 | 4.38 | 4.23 | 4.29 | 4.29 | -0.08 (-1.83%) | 14,548,420 |
23 Nov 2021 | CNY | 4.45 | 4.45 | 4.34 | 4.37 | 4.37 | -0.08 (-1.80%) | 8,137,687 |
22 Nov 2021 | CNY | 4.3 | 4.51 | 4.25 | 4.45 | 4.45 | +0.22 (+5.20%) | 22,681,127 |
19 Nov 2021 | CNY | 4.27 | 4.36 | 4.2 | 4.23 | 4.23 | -0.04 (-0.94%) | 16,174,551 |
18 Nov 2021 | CNY | 4.41 | 4.52 | 4.27 | 4.27 | 4.27 | -0.15 (-3.39%) | 12,249,533 |
17 Nov 2021 | CNY | 4.27 | 4.46 | 4.27 | 4.42 | 4.42 | +0.15 (+3.51%) | 19,124,700 |
16 Nov 2021 | CNY | 4.36 | 4.43 | 4.25 | 4.27 | 4.27 | -0.11 (-2.51%) | 18,194,334 |
15 Nov 2021 | CNY | 4.33 | 4.38 | 4.2 | 4.38 | 4.38 | +0.07 (+1.62%) | 13,204,230 |
12 Nov 2021 | CNY | 4.24 | 4.34 | 4.22 | 4.31 | 4.31 | +0.09 (+2.13%) | 14,143,120 |
11 Nov 2021 | CNY | 4.16 | 4.3 | 4.12 | 4.22 | 4.22 | +0.11 (+2.68%) | 17,559,698 |
10 Nov 2021 | CNY | 4.04 | 4.12 | 4.01 | 4.11 | 4.11 | +0.04 (+0.98%) | 9,635,448 |
9 Nov 2021 | CNY | 4.03 | 4.18 | 4.02 | 4.07 | 4.07 | +0.11 (+2.78%) | 13,821,515 |
8 Nov 2021 | CNY | 3.82 | 4.05 | 3.79 | 3.96 | 3.96 | +0.1 (+2.59%) | 9,386,550 |
5 Nov 2021 | CNY | 3.73 | 3.93 | 3.73 | 3.86 | 3.86 | +0.13 (+3.49%) | 11,540,465 |
4 Nov 2021 | CNY | 3.66 | 3.73 | 3.66 | 3.73 | 3.73 | +0.07 (+1.91%) | 5,099,987 |
3 Nov 2021 | CNY | 3.61 | 3.69 | 3.6 | 3.66 | 3.66 | +0.07 (+1.95%) | 3,932,598 |
2 Nov 2021 | CNY | 3.71 | 3.71 | 3.57 | 3.59 | 3.59 | -0.11 (-2.97%) | 5,660,311 |
1 Nov 2021 | CNY | 3.66 | 3.72 | 3.62 | 3.7 | 3.7 | +0.04 (+1.09%) | 4,823,680 |
29 Oct 2021 | CNY | 3.53 | 3.73 | 3.5 | 3.66 | 3.66 | +0.15 (+4.27%) | 8,260,900 |
28 Oct 2021 | CNY | 3.5 | 3.57 | 3.45 | 3.51 | 3.51 | 0.0 (0.0%) | 4,852,400 |
27 Oct 2021 | CNY | 3.53 | 3.54 | 3.46 | 3.51 | 3.51 | -0.12 (-3.31%) | 7,788,700 |
26 Oct 2021 | CNY | 3.71 | 3.71 | 3.62 | 3.63 | 3.63 | -0.07 (-1.89%) | 5,532,100 |
25 Oct 2021 | CNY | 3.69 | 3.73 | 3.63 | 3.7 | 3.7 | +0.02 (+0.54%) | 3,861,080 |
22 Oct 2021 | CNY | 3.75 | 3.76 | 3.68 | 3.68 | 3.68 | -0.07 (-1.87%) | 4,839,200 |
21 Oct 2021 | CNY | 3.86 | 3.86 | 3.72 | 3.75 | 3.75 | -0.07 (-1.83%) | 5,931,500 |
20 Oct 2021 | CNY | 3.92 | 3.92 | 3.81 | 3.82 | 3.82 | -0.07 (-1.80%) | 5,092,233 |
19 Oct 2021 | CNY | 3.95 | 3.98 | 3.88 | 3.89 | 3.89 | -0.07 (-1.77%) | 5,838,700 |
18 Oct 2021 | CNY | 3.95 | 3.98 | 3.9 | 3.96 | 3.96 | +0.01 (+0.25%) | 5,767,192 |